榮剛 (5009)-永豐金-敦北券商分點個股進出

台股 » 個股 » 榮剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮剛

(5009)

可現股當沖

股價
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	7	54.04	6	53.75	52.90	1	11,533	0.01%
2024/05/16	0	0.00	0.4	55.09	54.90	-0.4	11,014	0.00%
2024/05/15	6	55.33	5	55.50	55.20	1	10,959	0.01%
2024/05/14	4	56.08	2.1	55.53	55.80	1.9	10,834	0.02%
2024/05/13	7	55.29	0	0.00	55.20	7	10,659	0.07%
2024/05/10	1	56.00	0	0.00	56.00	1	10,556	0.01%
2024/05/09	1	56.10	18	55.34	54.90	-17	10,442	-0.16%
2024/05/08	3	54.97	1.2	55.15	54.70	1.8	10,252	0.02%
2024/05/07	14	54.96	6.1	54.82	54.50	7.9	10,194	0.08%
2024/05/06	14	56.33	0	0.00	56.10	14	9,960	0.14%
2024/05/03	5	57.36	8	57.46	57.00	-3	9,729	-0.03%
2024/05/02	37	55.82	71.9	57.00	57.60	-34.9	9,394	-0.37%
2024/04/30	9	55.10	13.7	55.79	54.20	-4.7	8,518	-0.05%
2024/04/29	3	54.40	1.8	54.35	54.80	1.3	8,034	0.02%
2024/04/26	27	53.07	34	52.80	52.80	-7	7,806	-0.09%
2024/04/25	0.3	52.50	0.1	52.70	52.60	0.1	7,679	0.00%
2024/04/24	2	52.70	105	52.79	53.00	-103	7,613	-1.35%	大賣/鉅額交易
2024/04/23	15.3	53.01	12	53.24	52.80	3.3	7,547	0.04%
2024/04/22	5	53.66	1.2	53.66	54.20	3.9	7,350	0.05%
2024/04/19	10	54.19	12.5	54.74	54.90	-2.5	7,016	-0.04%
2024/04/18	1.1	54.05	3	54.43	54.70	-1.9	6,616	-0.03%
2024/04/17	9	53.52	11.5	53.43	53.50	-2.5	6,379	-0.04%
2024/04/16	9.2	52.25	8	52.41	51.90	1.2	6,043	0.02%
2024/04/15	14.1	53.96	30.2	54.32	53.30	-16.1	5,658	-0.28%
2024/04/12	1	53.00	43	52.79	52.50	-42	5,187	-0.81%
2024/04/11	5	52.62	4	52.50	52.60	1	5,092	0.02%
2024/04/10	72	52.32	14.2	52.24	52.50	57.9	4,927	1.17%
2024/04/09	0	0.00	56	50.19	50.40	-56	4,584	-1.22%
2024/04/08	0.1	49.38	2	49.65	49.40	-1.9	4,469	-0.04%
2024/04/03	2	49.33	2	50.00	49.40	0	4,460	0.00%
2024/04/02	2.1	49.45	0	0.00	49.30	2.1	4,494	0.05%
2024/03/29	1.1	49.30	0	0.00	49.30	1.1	4,723	0.02%
2024/03/28	0	50.20	2	50.45	49.65	-2	4,887	-0.04%
2024/03/27	0	49.70	1	49.80	49.65	-1	5,331	-0.02%
2024/03/26	3.1	49.56	0	0.00	49.05	3.1	5,334	0.06%
2024/03/25	3	49.78	3	49.62	49.80	0	5,373	0.00%
2024/03/22	0.1	48.80	1	49.10	49.00	-0.9	5,440	-0.02%
2024/03/21	0.2	48.90	0	0.00	49.00	0.2	5,739	0.00%
2024/03/20	0.4	48.95	1	49.10	48.90	-0.6	5,835	-0.01%
2024/03/19	0.8	49.14	1.1	49.18	48.85	-0.3	5,894	0.00%
2024/03/18	0.1	48.42	3	48.15	48.40	-2.9	5,952	-0.05%
2024/03/15	0	47.55	0	0.00	47.70	0	5,980	0.00%
2024/03/14	0	0.00	2.1	47.90	47.75	-2.1	6,016	-0.03%
2024/03/13	1.1	47.76	0	0.00	47.70	1.1	6,105	0.02%
2024/03/12	0	0.00	6	48.48	48.55	-6	6,164	-0.10%
2024/03/11	1	48.00	0	0.00	47.95	1	6,209	0.02%
2024/03/08	52.1	47.59	0.1	48.30	47.70	52	6,321	0.82%
2024/03/07	6.1	48.50	11	48.45	48.35	-4.9	6,424	-0.08%
2024/03/06	0.2	48.60	1.1	48.89	48.75	-0.9	6,482	-0.01%
2024/03/05	3	48.70	2	48.80	48.70	1	6,483	0.02%
2024/03/04	3	48.30	2.1	48.33	48.30	0.9	6,432	0.01%
2024/03/01	2	47.80	8	48.11	48.30	-6	6,473	-0.09%
2024/02/29	8	46.84	0	0.00	47.00	8	6,393	0.13%
2024/02/27	0	0.00	21	46.93	46.50	-21	6,533	-0.32%
2024/02/26	2	46.60	0	0.00	46.45	2	6,762	0.03%
2024/02/23	4	47.10	0	0.00	46.70	4	6,819	0.06%
2024/02/22	1	47.50	2	47.20	47.15	-1	6,850	-0.01%
2024/02/21	1	47.30	0	0.00	47.15	1	6,902	0.01%
2024/02/20	1	46.95	0	0.00	47.00	1	7,005	0.01%
2024/02/19	2	47.78	0	0.00	47.85	2	6,981	0.03%
2024/02/16	1	47.70	7	47.28	47.65	-6	7,059	-0.09%
2024/02/15	0	0.00	0	46.45	46.30	0	7,018	0.00%
2024/02/05	1.1	45.71	1	46.05	45.75	0.1	6,987	0.00%
2024/02/02	3.2	46.76	0.1	46.70	46.20	3.2	6,915	0.05%
2024/02/01	0	47.05	0	0.00	47.05	0	6,860	0.00%
2024/01/30	0	0.00	4	48.45	47.80	-4	6,838	-0.06%
2024/01/29	1.1	47.40	3	47.47	47.50	-1.9	6,806	-0.03%
2024/01/26	1	46.80	1	46.75	46.75	0	6,805	0.00%
2024/01/25	1	46.95	0	0.00	46.85	1	6,822	0.01%
2024/01/24	3	47.08	0	0.00	47.10	3	6,879	0.04%
2024/01/23	0.1	46.30	0	0.00	46.40	0.1	6,854	0.00%
2024/01/22	0.1	46.10	0	0.00	46.00	0.1	6,968	0.00%
2024/01/19	1.1	46.01	0	0.00	46.00	1.1	6,994	0.02%
2024/01/18	1.1	45.85	2	46.50	46.05	-0.9	7,018	-0.01%
2024/01/17	20.1	45.80	0	0.00	45.90	20.1	7,040	0.29%
2024/01/16	3.2	47.25	0	0.00	47.15	3.2	7,129	0.05%
2024/01/15	1	47.50	1	47.75	47.70	0	7,182	0.00%
2024/01/11	3.2	47.10	0.6	47.30	47.20	2.6	7,228	0.04%
2024/01/10	0	47.75	7	47.76	47.50	-7	7,246	-0.10%
2024/01/09	2.2	47.96	12	47.90	47.85	-9.8	7,392	-0.13%
2024/01/08	0	0.00	1	49.00	48.50	-1	7,394	-0.01%
2024/01/04	1	48.64	0	0.00	47.80	1	7,477	0.01%
2024/01/03	0.1	48.81	0	0.00	48.65	0.1	7,427	0.00%
2023/12/29	2.1	48.58	3	49.00	48.85	-0.9	7,502	-0.01%
2023/12/28	0.2	49.06	1.5	49.00	48.75	-1.3	7,474	-0.02%
2023/12/26	10	49.54	0	0.00	49.20	10	7,403	0.14%
2023/12/25	28.1	49.89	5	49.21	49.00	23.1	7,233	0.32%
2023/12/22	34.4	52.02	38.4	49.83	49.45	-4	7,151	-0.06%
2023/12/19	1.1	50.71	0	0.00	50.90	1.1	6,648	0.02%
2023/12/18	10	51.80	5	51.56	51.60	5	6,687	0.07%
2023/12/15	16.9	51.41	2	51.55	51.50	14.9	6,560	0.23%
2023/12/14	1	50.20	5	50.18	49.80	-4	6,292	-0.06%
2023/12/13	3	49.87	13	49.94	49.40	-10	6,241	-0.16%
2023/12/12	0	0.00	5	50.00	49.70	-5	6,243	-0.08%
2023/12/11	0.1	49.25	0	0.00	49.00	0.1	6,203	0.00%
2023/12/08	6.1	48.81	3	49.40	49.25	3.1	6,294	0.05%
2023/12/07	93	49.76	0	0.00	49.35	93	6,330	1.47%
2023/12/06	54.2	49.66	21	49.76	50.10	33.2	6,363	0.52%
2023/12/05	3.2	49.16	2	49.15	48.70	1.3	6,362	0.02%
2023/12/04	22.1	49.62	2	50.05	49.45	20.1	6,360	0.32%
2023/12/01	24.1	49.29	9	49.40	49.35	15.1	6,314	0.24%
2023/11/30	0.1	47.65	4.3	47.67	48.70	-4.2	6,270	-0.07%
2023/11/29	0	0.00	5	47.90	47.75	-5	6,552	-0.08%
2023/11/28	1.2	47.16	10	47.00	47.50	-8.9	6,644	-0.13%
2023/11/27	8	47.59	0	0.00	46.90	8	6,811	0.12%
2023/11/24	7	48.24	10.2	48.16	47.85	-3.2	7,115	-0.04%
2023/11/22	10.1	47.80	29	47.92	47.75	-18.9	7,231	-0.26%
2023/11/21	0.2	46.23	3	46.65	46.75	-2.8	7,064	-0.04%
2023/11/20	0.2	46.18	0.1	46.35	46.25	0.1	7,149	0.00%
2023/11/17	8.1	46.62	3	46.72	46.40	5.1	7,247	0.07%
2023/11/16	0	0.00	1	46.30	46.50	-1	7,257	-0.01%
2023/11/15	0	0.00	5	45.60	45.65	-5	7,212	-0.07%
2023/11/14	7.2	46.17	2	45.35	45.30	5.2	7,278	0.07%
2023/11/13	1.1	45.51	0	0.00	45.25	1.1	7,305	0.01%
2023/11/10	0.1	45.20	0	0.00	45.00	0.1	7,352	0.00%
2023/11/08	0.1	45.72	0	0.00	45.65	0.1	7,656	0.00%
2023/11/06	0.1	45.75	0	0.00	45.90	0.1	7,925	0.00%
2023/11/03	0.1	45.50	0	0.00	45.55	0.1	8,105	0.00%
2023/11/02	4.1	44.83	10	45.09	45.25	-6	8,337	-0.07%
2023/11/01	1	44.45	1	44.60	44.50	0	8,836	0.00%
2023/10/31	7	45.18	13	45.48	44.60	-6	8,873	-0.07%
2023/10/30	0.2	45.05	8	45.57	45.50	-7.8	8,980	-0.09%
2023/10/27	15.1	45.35	0	0.00	44.90	15.1	9,032	0.17%
2023/10/26	7	45.19	8	45.64	45.25	-1	9,034	-0.01%
2023/10/25	8.1	45.31	0	0.00	45.20	8.1	9,160	0.09%
2023/10/24	2.2	44.13	0	0.00	44.65	2.2	9,235	0.02%
2023/10/23	0.3	44.75	0	0.00	44.50	0.3	9,284	0.00%
2023/10/20	0.2	43.78	0	0.00	44.00	0.2	9,375	0.00%
2023/10/19	1.4	44.05	3	44.00	43.90	-1.7	9,503	-0.02%
2023/10/18	1.4	44.25	0	0.00	44.00	1.4	9,631	0.01%
2023/10/17	2	45.60	1	45.30	45.00	1	9,796	0.01%
2023/10/16	3	45.67	2.1	46.24	45.60	1	9,989	0.01%
2023/10/13	0.2	45.70	0	0.00	45.30	0.2	10,021	0.00%
2023/10/12	2	45.55	0	0.00	45.75	2	10,295	0.02%
2023/10/11	0.1	45.20	2	45.10	45.05	-1.9	10,432	-0.02%
2023/10/06	1	44.40	0	0.00	44.45	1	10,534	0.01%
2023/10/05	1.4	44.11	1	44.10	44.00	0.4	10,699	0.00%
2023/10/04	2.1	43.91	0	0.00	43.90	2.1	10,774	0.02%
2023/10/03	0	0.00	1	45.15	45.15	-1	10,741	-0.01%
2023/10/02	0	0.00	5	45.75	45.60	-5	10,889	-0.05%
2023/09/27	1	45.05	0	0.00	45.20	1	11,545	0.01%
2023/09/26	23	45.72	6	45.15	45.10	17	11,886	0.14%
2023/09/25	0	0.00	0.2	46.70	46.50	-0.2	12,041	0.00%
2023/09/21	12.1	45.00	15	45.37	45.25	-3	12,203	-0.02%
2023/09/20	2	46.40	3	46.32	46.20	-1	12,217	-0.01%
2023/09/19	11	46.73	1	46.90	46.65	10	12,364	0.08%
2023/09/14	2.1	45.52	0	0.00	45.50	2.1	12,729	0.02%
2023/09/12	1	46.35	0	0.00	46.30	1	13,042	0.01%
2023/09/11	1	47.00	0	0.00	46.65	1	13,107	0.01%
2023/09/08	0	0.00	0.1	47.35	46.65	-0.1	13,065	0.00%
2023/09/07	5.2	47.31	8	47.25	47.25	-2.8	13,134	-0.02%
2023/09/06	12.1	47.08	3	47.15	47.05	9.1	13,348	0.07%
2023/09/05	2.3	47.07	0	0.00	46.85	2.3	13,387	0.02%
2023/09/04	23.1	47.38	3	47.08	47.20	20.1	13,466	0.15%
2023/09/01	4.1	45.80	4	45.95	45.75	0.1	13,262	0.00%
2023/08/31	0.5	45.02	0	0.00	45.15	0.5	13,483	0.00%
2023/08/30	2.4	45.30	0	0.00	44.85	2.4	13,993	0.02%
2023/08/29	8.5	46.39	7	46.52	46.70	1.5	13,793	0.01%
2023/08/25	9	45.34	1	45.30	45.20	8	13,768	0.06%
2023/08/24	1.1	45.35	0	0.00	45.70	1.1	13,789	0.01%
2023/08/23	1.1	45.97	3	46.15	45.55	-1.9	13,730	-0.01%
2023/08/22	1	45.40	0	0.00	44.95	1	13,665	0.01%
2023/08/21	1	45.70	0	0.00	45.90	1	13,791	0.01%
2023/08/18	1	45.75	1	45.40	45.40	0	14,167	0.00%
2023/08/17	2.7	45.79	0	0.00	46.10	2.7	14,655	0.02%
2023/08/16	0	0.00	1	44.85	45.30	-1	14,857	-0.01%
2023/08/15	3.3	45.68	0	0.00	45.55	3.3	15,681	0.02%
2023/08/14	9	45.26	9	45.99	45.10	0	15,771	0.00%
2023/08/11	1	46.50	0	0.00	46.55	1	15,792	0.01%
2023/08/10	3	47.93	0	0.00	47.45	3	15,783	0.02%
2023/08/09	14.1	48.38	5	49.00	48.25	9.1	15,800	0.06%
2023/08/08	6	49.12	1	49.60	48.90	5	15,765	0.03%
2023/08/07	9.3	49.78	13.1	48.84	49.30	-3.8	15,810	-0.02%
2023/08/04	0	0.00	1	52.90	52.90	-1	15,535	-0.01%
2023/08/02	29	53.95	34	54.07	52.60	-5	15,832	-0.03%
2023/08/01	2	53.60	1	53.50	53.10	1	15,856	0.01%
2023/07/31	8	53.43	9.2	53.67	53.40	-1.2	16,153	-0.01%
2023/07/28	17.2	54.89	5	54.62	54.00	12.2	16,431	0.07%
2023/07/27	0	0.00	2	55.50	55.10	-2	16,688	-0.01%
2023/07/26	3.2	54.91	0	0.00	54.10	3.2	16,988	0.02%
2023/07/25	19	55.44	19	55.79	55.70	0	17,576	0.00%
2023/07/24	1	54.60	20	54.70	54.50	-19	17,776	-0.11%
2023/07/21	26	52.46	0	0.00	52.50	26	17,815	0.15%
2023/07/20	0.2	53.00	3	53.60	53.80	-2.8	18,031	-0.02%
2023/07/19	14	52.65	22	53.24	51.70	-8	18,061	-0.04%
2023/07/18	9.2	52.86	1	53.80	53.70	8.2	18,306	0.04%
2023/07/17	26	53.60	7	53.06	53.50	19	18,480	0.10%
2023/07/14	3	54.27	21	54.02	53.60	-18	18,427	-0.10%
2023/07/13	62.5	55.08	153	54.96	54.60	-90.5	18,860	-0.48%	大賣/
2023/07/12	3	56.10	11	55.88	55.60	-8	19,325	-0.04%
2023/07/11	1.5	56.93	0	0.00	56.60	1.5	19,621	0.01%
2023/07/10	2.5	56.88	2	56.90	56.90	0.5	20,468	0.00%
2023/07/07	22.2	56.01	19.6	56.44	56.10	2.6	21,173	0.01%
2023/07/06	12.3	57.90	2	57.60	57.30	10.3	21,351	0.05%
2023/07/05	1	59.60	19	60.48	60.50	-18	21,242	-0.08%
2023/07/04	12	58.83	8	58.53	60.00	4	21,045	0.02%
2023/07/03	23	59.22	14.3	58.69	59.40	8.7	20,793	0.04%
2023/06/30	2	58.00	4	57.68	57.60	-2	20,591	-0.01%
2023/06/29	3	57.73	0	0.00	57.10	3	20,543	0.01%
2023/06/28	15	57.69	15	57.27	56.60	0	20,443	0.00%
2023/06/27	3	56.93	3	57.53	56.20	0	20,598	0.00%
2023/06/26	1.1	58.30	1	57.80	58.10	0.1	20,646	0.00%
2023/06/21	6.1	58.70	8	59.16	58.40	-2	20,678	-0.01%
2023/06/20	21.3	59.19	3	58.20	58.20	18.3	20,649	0.09%
2023/06/19	12	60.25	10.1	60.37	60.60	1.9	20,563	0.01%
2023/06/16	8	58.71	1	59.40	58.00	7	20,613	0.03%
2023/06/15	2.2	58.61	4	58.30	58.60	-1.8	20,585	-0.01%
2023/06/14	3	57.30	1	57.00	56.60	2	20,658	0.01%
2023/06/13	6.1	56.68	9	56.62	57.30	-3	20,952	-0.01%
2023/06/12	10.1	56.79	31	56.78	56.60	-20.9	21,046	-0.10%
2023/06/09	1	59.20	1	59.60	58.70	0	20,987	0.00%
2023/06/08	16.1	60.09	7	59.24	59.20	9.1	21,301	0.04%
2023/06/07	5	58.90	5	59.00	59.30	0	21,446	0.00%
2023/06/06	21	60.41	7.2	59.53	59.30	13.8	21,829	0.06%
2023/06/05	13.3	59.34	75.2	60.00	58.90	-62	22,475	-0.28%
2023/06/02	33	57.58	17	57.36	56.60	16	22,505	0.07%
2023/06/01	59	55.95	102	56.61	57.20	-43	22,401	-0.19%	大賣/
2023/05/31	1	55.70	0	0.00	55.70	1	22,283	0.00%
2023/05/30	6	54.05	11	54.60	54.10	-5	22,289	-0.02%
2023/05/29	10	55.15	3	55.40	54.90	7	22,522	0.03%
2023/05/26	10.3	54.30	0	0.00	54.10	10.3	22,987	0.04%
2023/05/25	8.1	54.57	0	0.00	54.20	8.1	23,153	0.03%
2023/05/24	4.1	55.99	5	55.46	55.00	-1	23,148	0.00%
2023/05/23	4	55.23	12	54.98	55.70	-8	22,937	-0.03%
2023/05/22	4.3	52.03	13	52.21	52.60	-8.7	22,589	-0.04%
2023/05/19	182.2	53.40	40	53.40	51.70	142.2	22,525	0.63%	大買/鉅額交易
2023/05/18	1	55.70	1.2	56.33	56.90	-0.2	21,742	0.00%
2023/05/17	3	56.53	3	56.50	56.10	0	21,600	0.00%
2023/05/16	0	0.00	4	55.00	55.20	-4	21,489	-0.02%
2023/05/15	4.1	54.43	1	54.20	54.20	3.1	21,524	0.01%
2023/05/12	12	54.90	11	54.88	55.50	1	21,639	0.00%
2023/05/11	43.5	55.41	45	55.13	54.90	-1.5	21,505	-0.01%
2023/05/10	2.1	57.26	3.2	57.72	57.10	-1.1	21,283	-0.01%
2023/05/09	5.3	57.18	4	56.53	56.40	1.3	21,155	0.01%
2023/05/08	1.1	58.11	1	58.70	58.10	0.1	20,936	0.00%
2023/05/05	7	58.47	6.1	58.47	58.00	0.9	21,002	0.00%
2023/05/04	7	59.63	18.1	59.64	60.10	-11.1	20,885	-0.05%
2023/05/03	9.1	58.96	7.2	58.42	58.50	1.9	20,956	0.01%
2023/05/02	16.4	58.04	22	58.44	57.70	-5.6	20,644	-0.03%
2023/04/28	47	58.64	46.3	57.71	58.80	0.7	20,417	0.00%
2023/04/27	17	55.75	9	56.36	56.80	8	19,842	0.04%
2023/04/26	17	54.23	27	53.63	54.50	-10	19,490	-0.05%
2023/04/25	14.2	55.12	9	54.60	54.30	5.2	19,361	0.03%
2023/04/24	7	55.26	23	56.00	56.00	-16	19,146	-0.08%
2023/04/21	13.2	55.45	38.1	57.57	54.30	-24.9	19,157	-0.13%
2023/04/20	9.1	57.95	11	57.56	57.60	-1.9	18,682	-0.01%
2023/04/19	4.2	60.04	8.2	59.92	59.60	-4	18,409	-0.02%
2023/04/18	32.1	60.59	31	60.16	60.00	1.1	18,251	0.01%
2023/04/17	16	61.73	18	62.07	62.80	-2	17,846	-0.01%
2023/04/14	18.5	58.41	9	59.22	58.80	9.5	17,383	0.05%
2023/04/13	32.3	61.01	25.1	61.32	60.20	7.2	17,106	0.04%
2023/04/12	271	60.14	270.1	59.98	60.10	0.9	16,326	0.01%	大買/大賣/
2023/04/11	3.1	54.52	6	54.50	55.00	-3	15,667	-0.02%
2023/04/10	15.1	54.05	7	53.47	53.90	8.1	15,476	0.05%
2023/04/07	0	0.00	1	52.40	52.00	-1	15,270	-0.01%
2023/04/06	5	52.42	2	52.70	52.40	3	15,299	0.02%
2023/03/31	1	51.30	3	51.37	51.40	-2	15,361	-0.01%
2023/03/30	2	52.00	1	52.00	51.90	1	15,700	0.01%
2023/03/29	5	51.64	1	51.80	51.80	4	16,086	0.02%
2023/03/28	15	50.71	34	51.04	51.50	-19	16,247	-0.12%
2023/03/27	14	51.86	4.4	52.21	52.10	9.7	16,054	0.06%
2023/03/24	12.1	50.73	2.5	50.80	50.60	9.6	15,998	0.06%
2023/03/23	1	51.60	0	0.00	51.50	1	16,171	0.01%
2023/03/22	10.1	52.30	0	0.00	51.80	10.1	16,609	0.06%
2023/03/21	16	52.45	13.1	52.74	52.60	3	17,190	0.02%
2023/03/20	0	0.00	1.3	50.16	50.00	-1.3	17,266	-0.01%
2023/03/17	0	0.00	2.3	49.50	50.30	-2.3	17,307	-0.01%
2023/03/16	15.1	49.13	20	49.00	48.65	-4.9	17,127	-0.03%
2023/03/15	4	50.47	3	50.47	50.90	1	16,866	0.01%
2023/03/14	2	49.73	6	49.60	49.55	-4	16,699	-0.02%
2023/03/13	3	49.22	22	50.24	50.00	-19	16,595	-0.11%
2023/03/10	3.9	48.78	5	48.90	50.00	-1.1	16,262	-0.01%
2023/03/09	12	49.18	15.1	49.27	49.20	-3.1	16,160	-0.02%
2023/03/08	21.3	48.85	7	49.25	49.00	14.3	15,791	0.09%
2023/03/07	13	46.41	13.1	46.94	48.10	-0.1	15,134	0.00%
2023/03/06	5	43.59	2.1	43.60	43.75	3	14,515	0.02%
2023/03/03	7	43.24	8	43.53	43.25	-1	14,651	-0.01%
2023/03/02	28	43.30	28	43.59	43.70	0	14,911	0.00%
2023/03/01	28	43.64	10.6	43.36	43.55	17.4	15,377	0.11%
2023/02/24	13.6	44.67	21	44.71	45.05	-7.4	15,369	-0.05%
2023/02/23	8	43.35	8	43.29	44.20	0	14,942	0.00%
2023/02/22	3	42.37	7.1	42.47	42.50	-4.1	14,839	-0.03%
2023/02/21	39	41.94	44	41.94	41.90	-5	15,002	-0.03%
2023/02/20	35	41.67	17.1	41.77	42.00	18	15,126	0.12%
2023/02/17	3	41.22	1	41.25	41.25	2	15,085	0.01%
2023/02/16	3.1	40.48	5	40.44	40.40	-1.9	14,928	-0.01%
2023/02/15	24	39.62	3	39.68	39.90	21	15,145	0.14%
2023/02/14	6	39.38	5	39.37	39.55	1	15,145	0.01%
2023/02/13	14.3	39.37	4	39.19	39.00	10.3	15,203	0.07%
2023/02/10	36	40.29	21	40.20	39.70	15	15,261	0.10%
2023/02/09	12.1	39.66	1	39.80	39.75	11.1	15,195	0.07%
2023/02/08	15	39.72	5	39.42	39.40	10	15,238	0.07%
2023/02/07	13	39.58	9	39.09	39.80	4	15,196	0.03%
2023/02/06	29	38.84	27	38.93	38.95	2	15,198	0.01%
2023/02/03	10	39.56	4	39.53	39.45	6	15,146	0.04%
2023/02/02	5	40.35	5	40.14	40.30	0	14,990	0.00%
2023/02/01	32	40.13	24	40.43	40.00	8	15,057	0.05%
2023/01/31	3	37.97	2	37.90	37.85	1	14,970	0.01%
2023/01/30	3	37.52	7.1	37.40	37.65	-4.1	15,052	-0.03%
2023/01/17	5	36.74	5	36.80	36.65	0	15,072	0.00%
2023/01/16	2	36.53	4	36.55	36.35	-2	15,055	-0.01%
2023/01/13	4	36.99	4	36.90	36.80	0	15,021	0.00%
2023/01/12	6.1	36.75	6	36.80	36.70	0.1	15,112	0.00%
2023/01/11	4	36.56	2	36.43	36.85	2	15,160	0.01%
2023/01/10	19	35.33	20	35.39	35.45	-1	14,994	-0.01%
2023/01/09	2	35.20	2	35.03	35.10	0	15,067	0.00%
2023/01/06	2	35.10	4	35.24	35.20	-2	15,182	-0.01%
2023/01/05	8	35.68	15	35.55	35.05	-7	15,367	-0.05%
2023/01/04	2	36.10	1.1	36.11	36.40	1	15,563	0.01%
2023/01/03	3	36.67	2	36.33	36.40	1	15,843	0.01%
2022/12/30	2	37.23	4	37.06	37.15	-2	16,066	-0.01%
2022/12/29	20	35.98	19	36.23	36.25	1	16,319	0.01%
2022/12/28	6	36.63	14	36.66	36.45	-8	16,375	-0.05%
2022/12/27	2	36.88	2	37.05	36.75	0	16,472	0.00%
2022/12/26	2	37.13	1	37.30	37.00	1	16,532	0.01%
2022/12/23	7	37.49	6	37.52	37.50	1	16,641	0.01%
2022/12/22	26.1	37.61	23	36.96	37.75	3.1	16,716	0.02%
2022/12/21	8	36.87	7	36.59	37.00	1	16,567	0.01%
2022/12/20	8	35.38	7.1	35.79	34.85	1	16,376	0.01%
2022/12/19	1	35.35	4	35.46	35.35	-3	16,566	-0.02%
2022/12/16	4	36.30	26	36.45	36.40	-22	16,796	-0.13%
2022/12/15	31.1	36.71	29	36.83	36.60	2.1	16,699	0.01%
2022/12/14	19	36.68	17	36.51	37.00	2	16,358	0.01%
2022/12/13	47	36.08	31	36.23	36.75	16	15,840	0.10%
2022/12/12	34	34.52	26.1	33.75	35.05	7.9	15,076	0.05%
2022/12/09	3	33.72	24	33.65	33.70	-21	14,541	-0.14%
2022/12/08	6	32.97	29	32.82	33.00	-23	14,449	-0.16%
2022/12/07	8	32.48	10	32.60	32.25	-2	14,417	-0.01%
2022/12/06	9	32.79	4	32.99	32.55	5	14,313	0.03%
2022/12/05	2	33.68	1	33.55	33.30	1	14,299	0.01%
2022/12/02	5	33.46	1	33.55	33.40	4	14,205	0.03%
2022/12/01	8	33.58	4	33.58	33.65	4	14,143	0.03%
2022/11/30	32	32.88	5	33.62	33.00	27	13,923	0.19%
2022/11/29	9	33.56	13	33.62	33.50	-4	13,734	-0.03%
2022/11/28	2	32.95	2	32.88	32.95	0	13,468	0.00%
2022/11/25	5	32.74	36	32.70	32.60	-31	13,400	-0.23%
2022/11/24	22	33.20	8	32.96	32.80	14	13,297	0.11%
2022/11/23	146	33.73	135	33.54	33.95	11	12,927	0.09%	大買/大賣/
2022/11/22	7	32.86	6	32.98	33.20	1	12,413	0.01%
2022/11/21	2	32.05	2	32.35	32.30	0	12,123	0.00%
2022/11/18	8	32.20	0	0.00	31.65	8	12,001	0.07%
2022/11/17	6	32.58	7	32.64	32.40	-1	11,939	-0.01%
2022/11/16	2	31.65	15	31.83	32.15	-13	11,602	-0.11%
2022/11/15	2	31.38	0	0.00	31.45	2	11,366	0.02%
2022/11/14	0	0.00	6	30.05	30.70	-6	11,283	-0.05%
2022/11/11	27	31.04	4	31.48	30.10	23	11,223	0.20%
2022/11/09	11	31.25	1	31.40	30.85	10	11,063	0.09%
2022/11/08	3	31.18	7	30.71	30.80	-4	10,999	-0.04%
2022/11/07	2	30.40	10	30.69	30.25	-8	10,930	-0.07%
2022/11/04	4	29.25	0	0.00	29.40	4	10,871	0.04%
2022/11/02	2	28.75	0	0.00	28.75	2	11,019	0.02%
2022/11/01	3	28.45	3	28.50	28.50	0	11,004	0.00%
2022/10/31	2	28.45	0	0.00	28.40	2	11,002	0.02%
2022/10/28	27	28.79	37	28.82	28.25	-10	11,002	-0.09%
2022/10/27	14	28.32	6	28.09	28.50	8	10,770	0.07%
2022/10/26	7	29.51	5	29.60	29.40	2	10,592	0.02%
2022/10/25	7	30.90	4	30.41	30.35	3	10,651	0.03%
2022/10/24	1.1	30.73	0	0.00	30.70	1.1	10,724	0.01%
2022/10/20	0	0.00	6.1	29.83	30.45	-6.1	10,897	-0.06%
2022/10/19	2	30.95	1	30.55	30.55	1	10,811	0.01%
2022/10/18	4	29.80	0	0.00	30.00	4	10,940	0.04%
2022/10/14	14	30.70	9	30.48	30.65	5	11,000	0.05%
2022/10/13	3	29.95	5	29.96	29.35	-2	11,075	-0.02%
2022/10/12	29	30.84	23	30.62	30.85	6	11,317	0.05%
2022/10/11	45	31.35	43.1	31.69	31.75	1.9	11,401	0.02%
2022/10/07	4	31.49	6	31.57	31.75	-2	11,477	-0.02%
2022/10/06	51.7	30.87	52	30.95	31.10	-0.3	11,338	0.00%
2022/10/05	27.1	30.12	38	29.88	29.90	-11	11,190	-0.10%
2022/10/04	20	29.85	23.1	30.01	29.85	-3.1	11,237	-0.03%
2022/09/30	2	28.70	1	28.65	29.55	1	11,018	0.01%
2022/09/29	2	29.15	3	28.20	28.90	-1	10,825	-0.01%
2022/09/28	2	28.30	2	27.43	27.40	0	10,628	0.00%
2022/09/27	28	29.02	25	28.96	29.00	3	10,423	0.03%
2022/09/26	102	29.97	108	30.14	29.25	-6	10,195	-0.06%	大買/大賣/
2022/09/23	15	30.29	13	30.19	30.10	2	9,844	0.02%
2022/09/20	0	0.00	1	28.25	28.30	-1	9,448	-0.01%
2022/09/19	0	0.00	2	28.20	27.90	-2	9,455	-0.02%
2022/09/16	0	0.00	5	28.15	28.20	-5	9,460	-0.05%
2022/09/15	0	0.00	1	29.20	28.65	-1	9,565	-0.01%
2022/09/14	0	0.00	1	28.75	28.80	-1	9,583	-0.01%
2022/09/13	1	28.85	0	0.00	28.90	1	9,675	0.01%
2022/09/08	26	27.80	1	27.85	27.90	25	9,920	0.25%
2022/09/06	1	27.70	1	27.30	27.20	0	10,074	0.00%
2022/09/02	2	27.68	3.1	28.14	27.65	-1.1	10,261	-0.01%
2022/09/01	1	28.20	0	0.00	28.10	1	10,247	0.01%
2022/08/30	13	29.07	10	28.80	28.80	3	10,187	0.03%
2022/08/29	1	28.30	4	28.35	28.40	-3	10,214	-0.03%
2022/08/26	0	0.00	0.1	29.20	29.05	-0.1	10,215	0.00%
2022/08/25	0	0.00	2	29.05	29.00	-2	10,350	-0.02%
2022/08/24	5	28.97	0	0.00	28.90	5	10,473	0.05%
2022/08/23	5	28.88	2	28.50	28.90	3	10,646	0.03%
2022/08/22	5.1	28.63	0	0.00	28.75	5.1	10,736	0.05%
2022/08/19	0	0.00	1	29.00	29.00	-1	10,746	-0.01%
2022/08/18	1	29.40	0	0.00	29.45	1	10,875	0.01%
2022/08/16	0.1	29.70	0	0.00	29.50	0.1	11,265	0.00%
2022/08/15	0	0.00	1	30.35	30.30	-1	11,496	-0.01%
2022/08/12	0.1	30.15	0	0.00	30.00	0.1	11,879	0.00%
2022/08/11	0	0.00	7	30.40	30.45	-7	11,930	-0.06%
2022/08/10	0	0.00	7	31.34	30.70	-7	12,004	-0.06%
2022/08/09	16	31.29	1	31.05	31.20	15	12,123	0.12%
2022/08/08	3	29.90	8	29.94	30.60	-5	12,304	-0.04%
2022/08/05	1	30.45	0	0.00	30.40	1	12,413	0.01%
2022/08/04	6	30.27	3	30.00	30.35	3	12,725	0.02%
2022/08/03	1	30.90	4	30.55	30.40	-3	13,847	-0.02%
2022/08/02	0.3	30.80	0	0.00	30.90	0.3	14,494	0.00%
2022/08/01	7	31.43	20	31.79	31.40	-13	14,677	-0.09%
2022/07/29	15	31.36	15	31.35	31.20	0	14,887	0.00%
2022/07/28	15	30.58	14	30.70	30.75	1	14,936	0.01%
2022/07/27	3	30.08	6	29.92	30.45	-3	15,013	-0.02%
2022/07/26	8	30.27	6	30.07	30.45	2	15,266	0.01%
2022/07/25	13	30.19	15	30.17	30.35	-2	15,401	-0.01%
2022/07/22	4	29.45	5.1	29.36	29.30	-1.1	15,430	-0.01%
2022/07/21	2	28.95	2	28.93	29.00	0	16,482	0.00%
2022/07/20	17	29.34	14	29.19	29.05	3	18,316	0.02%
2022/07/19	9	29.07	5	29.46	29.70	4	19,359	0.02%
2022/07/18	35	28.53	31	28.72	29.00	4	19,944	0.02%
2022/07/15	13	27.03	7	27.31	27.35	6	19,673	0.03%
2022/07/14	4	24.90	4	24.80	25.10	0	19,617	0.00%
2022/07/13	0	0.00	36	23.79	23.65	-36	19,695	-0.18%
2022/07/12	1	23.70	0	0.00	23.65	1	19,744	0.01%
2022/07/11	0	0.00	25	26.09	26.25	-25	20,168	-0.12%
2022/07/08	1	25.70	1	25.70	25.70	0	21,286	0.00%
2022/07/06	5	24.52	5	24.25	24.40	0	22,120	0.00%
2022/07/05	0	0.00	25	25.20	25.50	-25	22,443	-0.11%
2022/07/04	0	0.00	2	24.50	24.40	-2	22,581	-0.01%
2022/07/01	0	0.00	51	25.25	24.25	-51	22,661	-0.23%
2022/06/24	0	0.00	20	25.90	25.50	-20	22,616	-0.09%
2022/06/23	2	25.50	3	25.50	25.40	-1	22,605	0.00%
2022/06/22	0	0.00	31.2	26.10	25.95	-31.2	22,519	-0.14%
2022/06/21	4	26.81	1	26.95	27.05	3	22,495	0.01%
2022/06/20	0	0.00	1	27.40	25.95	-1	22,427	0.00%
2022/06/17	1.2	28.15	1.3	27.90	27.90	-0.1	22,282	0.00%
2022/06/16	1.2	28.98	1	29.25	29.00	0.2	22,194	0.00%
2022/06/15	1	28.70	0	0.00	28.65	1	22,114	0.00%
2022/06/14	7	28.34	10	28.33	28.45	-3	22,067	-0.01%
2022/06/13	1	29.75	1	29.20	29.10	0	22,170	0.00%
2022/06/10	1	30.11	2	30.35	30.20	-1	22,205	0.00%
2022/06/09	3	30.02	3	30.08	29.95	0	22,247	0.00%
2022/06/08	2	29.88	0.2	29.70	30.05	1.8	22,261	0.01%
2022/06/07	0	0.00	0	29.65	29.80	0	22,362	0.00%
2022/06/06	0	0.00	0.1	29.25	29.25	-0.1	22,414	0.00%
2022/06/02	5	28.80	8.1	29.18	28.80	-3.1	22,769	-0.01%
2022/06/01	14	29.28	11.1	29.43	29.55	2.9	22,924	0.01%
2022/05/31	14.2	29.47	1.1	29.58	29.40	13.1	22,897	0.06%
2022/05/30	19.2	31.01	0	0.00	30.70	19.2	22,869	0.08%
2022/05/27	0	31.00	0	0.00	30.90	0	23,008	0.00%
2022/05/26	1	31.50	2	31.68	31.00	-1	23,087	0.00%
2022/05/25	1	31.45	1	30.55	31.60	0	22,981	0.00%
2022/05/24	2	30.78	3	31.20	30.70	-1	22,716	0.00%
2022/05/23	9	31.30	12	31.08	30.90	-3	22,524	-0.01%
2022/05/20	28	30.87	36	30.99	30.25	-8	22,346	-0.04%
2022/05/19	11	30.36	19	30.44	30.60	-8	22,169	-0.04%
2022/05/18	5	30.33	7	30.20	30.20	-2	21,994	-0.01%
2022/05/17	17	29.39	1	29.80	29.80	16	21,825	0.07%
2022/05/16	20	29.02	50	29.49	30.05	-30	21,497	-0.14%
2022/05/13	7	28.85	7	29.10	29.00	0	21,295	0.00%
2022/05/12	25	29.37	7	29.74	28.55	18	21,107	0.09%
2022/05/11	48	30.72	18	30.67	30.60	30	20,729	0.14%
2022/05/10	16	31.00	30.2	30.39	31.10	-14.2	19,544	-0.07%
2022/05/09	12	29.59	5.3	29.01	29.00	6.7	18,800	0.04%
2022/05/06	1	29.75	0.1	29.80	29.70	0.9	18,430	0.01%
2022/05/05	6	29.51	7.2	29.05	29.00	-1.2	17,966	-0.01%
2022/05/04	5	28.70	6.1	28.46	28.70	-1.1	17,641	-0.01%
2022/05/03	13.1	27.76	11	27.89	28.00	2.1	17,390	0.01%
2022/04/29	0.1	29.15	0.1	29.45	28.90	0	16,966	0.00%
2022/04/28	11.2	28.86	22	28.64	28.50	-10.8	16,719	-0.06%
2022/04/27	74.4	30.52	60.5	29.86	28.80	13.9	16,354	0.09%
2022/04/26	104.3	33.22	44	31.75	31.55	60.3	15,213	0.40%	大買/
2022/04/25	18.5	32.42	10	31.39	33.35	8.5	13,191	0.06%
2022/04/22	79	30.34	16	31.85	32.35	63	11,844	0.53%
2022/04/21	2	29.45	0	0.00	29.45	2	10,750	0.02%
2022/04/20	9.1	29.74	15	30.10	29.80	-5.9	10,526	-0.06%
2022/04/19	16	29.66	17	29.79	30.10	-1	10,074	-0.01%
2022/04/18	28	29.13	20	28.81	29.00	8	9,706	0.08%
2022/04/15	14	30.03	6	29.96	29.95	8	9,386	0.09%
2022/04/14	55	30.34	45.1	29.98	29.85	9.9	8,735	0.11%
2022/04/13	36	28.60	33.1	29.23	29.25	2.9	7,484	0.04%
2022/04/12	2	26.85	6	26.90	27.55	-4	6,739	-0.06%
2022/04/11	7	27.44	57	27.52	27.55	-50	6,542	-0.76%
2022/04/08	41	26.70	0.2	26.60	26.85	40.8	6,172	0.66%
2022/04/07	5	26.21	0	0.00	25.70	5	5,975	0.08%
2022/04/06	0	0.00	2.5	25.95	26.15	-2.5	5,855	-0.04%
2022/04/01	0	0.00	2	25.50	25.85	-2	5,801	-0.03%
2022/03/31	7	25.18	5	24.90	25.30	2	5,778	0.03%
2022/03/29	0	0.00	6	26.14	25.70	-6	5,790	-0.10%
2022/03/28	3	25.05	0	0.00	25.70	3	5,788	0.05%
2022/03/25	5	25.77	1	26.15	25.75	4	5,846	0.07%
2022/03/24	5	25.93	1	25.95	25.90	4	5,884	0.07%
2022/03/23	1	25.55	5	25.70	25.65	-4	5,862	-0.07%
2022/03/22	0	0.00	1	25.45	25.50	-1	5,819	-0.02%
2022/03/21	0	0.00	1	25.45	24.90	-1	5,765	-0.02%
2022/03/18	0	0.00	2	25.08	24.60	-2	5,748	-0.03%
2022/03/17	1	24.45	0	0.00	25.00	1	5,814	0.02%
2022/03/16	2	24.55	0	0.00	23.90	2	5,747	0.03%
2022/03/15	0.2	25.95	0	0.00	25.85	0.2	5,481	0.00%
2022/03/11	0	0.00	3	25.92	25.65	-3	5,295	-0.06%
2022/03/10	6	25.16	2	25.33	25.90	4	5,206	0.08%
2022/03/09	2	25.25	5	24.30	25.20	-3	5,049	-0.06%
2022/03/08	54	26.19	120	25.15	24.65	-66	4,932	-1.34%	大賣/
2022/03/07	29	26.03	11	26.26	26.15	18	4,513	0.40%
2022/03/04	22	26.27	3	26.20	25.90	19	4,187	0.45%
2022/03/03	32	26.07	4	26.19	26.25	28	4,069	0.69%
2022/03/02	4	25.85	4	25.63	25.80	0	3,846	0.00%
2022/03/01	3	24.93	1	25.15	24.90	2	3,707	0.05%
2022/02/25	0	0.00	2	23.83	23.90	-2	3,634	-0.06%
2022/02/24	1	22.70	0	23.25	22.90	1	3,539	0.03%
2022/02/22	1	23.00	5	23.29	23.50	-4	3,446	-0.12%
2022/02/21	7	23.89	5	23.78	23.90	2	3,271	0.06%
2022/02/18	6	22.87	10	22.90	22.85	-4	3,001	-0.13%
2022/02/17	0	22.55	0	0.00	22.55	0	2,991	0.00%
2022/02/15	0	0.00	1	22.50	22.45	-1	3,039	-0.03%
2022/02/10	0	0.00	10	22.20	22.15	-10	3,186	-0.31%
2022/01/07	1	21.45	0	0.00	21.40	1	3,912	0.03%
2022/01/05	0	0.00	0.2	21.80	21.60	-0.2	4,027	0.00%
2022/01/04	0	0.00	0.3	21.80	21.60	-0.3	4,112	-0.01%
2022/01/03	10	21.80	0	0.00	21.80	10	4,182	0.24%
2021/12/28	5	21.85	0	0.00	21.85	5	4,369	0.11%
2021/12/27	0.1	22.10	1	22.05	22.00	-0.9	4,474	-0.02%
2021/12/24	1	22.60	27	22.61	22.20	-26	4,537	-0.57%
2021/12/22	6	22.26	33	22.21	22.30	-27	4,557	-0.59%
2021/12/21	19	22.55	0	0.00	22.70	19	4,537	0.42%
2021/12/20	20	22.50	6	22.59	22.70	14	4,481	0.31%
2021/12/17	25	22.09	0	0.00	21.90	25	4,445	0.56%
2021/12/16	1	21.65	0	0.00	21.55	1	4,471	0.02%
2021/12/14	2	21.85	2	22.00	21.55	0	4,585	0.00%
2021/12/13	1	22.35	3	22.23	22.25	-2	4,612	-0.04%
2021/12/09	1	21.65	0	0.00	21.45	1	4,772	0.02%
2021/12/07	0	0.00	1	21.65	21.85	-1	5,313	-0.02%
2021/11/26	1	21.60	5	21.30	21.25	-4	6,557	-0.06%
2021/11/25	1.3	22.17	0	0.00	21.80	1.3	7,106	0.02%
2021/11/19	0	0.00	3	21.13	21.05	-3	7,621	-0.04%
2021/11/18	1	21.30	1	21.45	21.25	0	7,845	0.00%
2021/11/17	1	21.50	0	0.00	21.35	1	8,259	0.01%
2021/11/12	9	22.16	0	0.00	22.15	9	8,930	0.10%
2021/11/10	0	0.00	3	21.65	21.60	-3	9,815	-0.03%
2021/11/08	0	0.00	3	22.32	22.15	-3	11,587	-0.03%
2021/11/04	0	0.00	1	21.45	21.20	-1	12,380	-0.01%
2021/11/01	1	21.00	0	0.00	21.00	1	13,595	0.01%
2021/10/29	2	21.50	0	0.00	21.20	2	14,022	0.01%
2021/10/27	0	0.00	2	21.30	21.30	-2	15,244	-0.01%
2021/10/25	1	21.90	3	21.95	21.85	-2	17,751	-0.01%
2021/10/21	0	0.00	2	23.00	23.45	-2	18,215	-0.01%
2021/10/19	1	23.00	0	0.00	22.95	1	18,800	0.01%
2021/10/14	3	22.47	3	22.17	22.25	0	20,620	0.00%
2021/10/08	0	0.00	1	23.60	22.95	-1	21,625	0.00%
2021/10/07	0	0.00	1	23.70	23.65	-1	21,690	0.00%
2021/10/06	0	0.00	1	23.90	23.30	-1	21,890	0.00%
2021/10/05	3	23.28	6	23.08	23.75	-3	22,108	-0.01%
2021/10/01	2	24.15	3	24.18	24.05	-1	22,269	0.00%
2021/09/30	1	25.05	5	24.74	25.05	-4	22,435	-0.02%
2021/09/29	2	24.05	2	24.30	24.20	0	22,590	0.00%
2021/09/28	0	0.00	1	24.70	24.50	-1	22,980	0.00%
2021/09/27	6	25.25	5	25.00	25.00	1	23,587	0.00%
2021/09/24	1	24.80	0	0.00	24.75	1	25,173	0.00%
2021/09/23	4	24.85	1	24.85	24.85	3	27,414	0.01%
2021/09/22	2	24.55	5	24.90	24.95	-3	28,563	-0.01%
2021/09/17	1	25.80	3	26.17	25.50	-2	29,013	-0.01%
2021/09/16	7	26.01	0	0.00	26.00	7	29,021	0.02%
2021/09/15	1	25.70	8	26.22	26.35	-7	28,960	-0.02%
2021/09/14	14	26.19	3	26.35	26.10	11	28,920	0.04%
2021/09/13	3	26.53	28.3	26.89	26.95	-25.3	28,902	-0.09%
2021/09/10	22	26.31	271	26.45	26.05	-249	28,697	-0.87%	大賣/鉅額交易
2021/09/09	2	25.70	3	25.10	25.70	-1	28,390	0.00%
2021/09/08	2	25.05	30	25.12	24.75	-28	28,335	-0.10%
2021/09/07	8	25.73	4	25.80	25.40	4	28,251	0.01%
2021/09/06	34	26.20	109	25.84	25.60	-75	28,141	-0.27%	大賣/
2021/09/03	24	27.12	16	26.97	26.35	8	27,935	0.03%
2021/09/02	26	26.55	5	26.43	26.65	21	27,745	0.08%
2021/09/01	110	27.11	66	27.11	27.00	44	27,620	0.16%	大買/
2021/08/31	34	27.38	34	26.92	27.20	0	27,184	0.00%
2021/08/30	15	26.11	16	26.01	26.00	-1	26,686	0.00%
2021/08/27	11	25.74	7	25.60	26.00	4	26,770	0.01%
2021/08/26	64	26.65	46	26.72	25.60	18	27,415	0.07%
2021/08/25	2	25.35	0	0.00	25.35	2	27,090	0.01%
2021/08/24	4	25.44	44	25.70	25.65	-40	27,011	-0.15%
2021/08/23	11	25.79	24	25.46	25.85	-13	26,875	-0.05%
2021/08/20	9	24.33	0	0.00	24.60	9	26,510	0.03%
2021/08/19	9	24.89	62	24.83	24.20	-53	26,365	-0.20%
2021/08/18	51	24.76	21	24.00	25.60	30	26,158	0.11%
2021/08/17	81.5	25.27	14	24.79	23.90	67.5	25,777	0.26%
2021/08/16	12	27.14	60	26.77	26.40	-48	25,231	-0.19%
2021/08/13	86	28.30	19	28.84	27.55	67	24,737	0.27%
2021/08/12	46	29.09	25	28.79	29.75	21	23,927	0.09%
2021/08/11	157	28.16	16	27.86	27.85	141	22,963	0.61%	大買/鉅額交易
2021/08/10	2	27.80	2	27.83	27.30	0	22,367	0.00%
2021/08/09	79	28.30	30	28.00	27.95	49	22,110	0.22%
2021/08/06	39	27.21	17	26.95	26.95	22	21,412	0.10%
2021/08/05	38.5	26.58	47.5	26.61	26.65	-9	21,222	-0.04%
2021/08/04	4	27.90	6	27.45	27.40	-2	21,141	-0.01%
2021/08/03	9	28.52	6	28.53	28.85	3	21,239	0.01%
2021/08/02	8	28.76	11	28.26	29.30	-3	20,948	-0.01%
2021/07/30	80.5	28.51	29	28.09	27.20	51.5	20,265	0.25%
2021/07/29	37	27.39	39	27.47	27.95	-2	19,168	-0.01%
2021/07/28	29	26.32	26	26.25	25.75	3	17,963	0.02%
2021/07/27	2	26.05	0	0.00	25.60	2	17,718	0.01%
2021/07/26	6	26.35	3	26.73	26.90	3	17,744	0.02%
2021/07/23	1	25.55	2	25.48	26.70	-1	17,549	-0.01%
2021/07/22	1	25.35	3	25.42	25.00	-2	17,272	-0.01%
2021/07/21	28.1	27.19	23	26.87	26.50	5.1	17,026	0.03%
2021/07/20	20.5	26.54	13	26.32	26.75	7.5	16,240	0.05%
2021/07/19	17	26.29	5	26.55	27.10	12	15,653	0.08%
2021/07/16	20	25.32	17	24.86	25.10	3	15,298	0.02%
2021/07/15	3	24.87	0	0.00	24.85	3	15,227	0.02%
2021/07/14	0	0.00	5	23.60	23.90	-5	15,419	-0.03%
2021/07/13	2	23.70	1	23.95	23.50	1	16,149	0.01%
2021/07/12	0	0.00	3	25.00	25.05	-3	16,669	-0.02%
2021/07/09	3	24.83	1	25.25	24.65	2	17,158	0.01%
2021/07/08	1	25.60	1	24.70	24.95	0	17,332	0.00%
2021/07/07	5	24.57	1	24.55	24.30	4	17,117	0.02%
2021/07/06	4.1	25.78	5	25.83	25.60	-0.9	16,927	-0.01%
2021/07/05	4	26.69	3	26.53	26.35	1	16,765	0.01%
2021/07/02	4	26.54	6	26.59	25.65	-2	16,464	-0.01%
2021/07/01	20	28.18	23.1	27.80	26.80	-3.1	15,961	-0.02%
2021/06/30	48.2	27.05	30.1	27.14	27.50	18.1	14,329	0.13%
2021/06/29	8.1	23.72	5	23.67	25.15	3.1	12,019	0.03%
2021/06/22	10	21.35	10	20.88	20.80	0	10,050	0.00%
2021/06/21	0	0.00	1	20.00	20.10	-1	9,892	-0.01%
2021/06/17	0	20.50	1	21.00	20.45	-1	9,781	-0.01%
2021/06/15	0	0.00	1	20.70	20.85	-1	9,714	-0.01%
2021/06/11	0	0.00	1	20.45	20.40	-1	9,696	-0.01%
2021/06/09	0	0.00	1	21.25	20.35	-1	9,630	-0.01%
2021/06/04	0	0.00	2	21.95	21.70	-2	9,486	-0.02%
2021/06/03	14	22.63	12.3	22.64	22.45	1.7	9,303	0.02%
2021/06/02	0	0.00	7	21.43	21.70	-7	8,530	-0.08%
2021/06/01	0	0.00	1	20.35	20.10	-1	8,419	-0.01%
2021/05/31	0	0.00	14	20.66	20.00	-14	8,437	-0.17%
2021/05/28	1	19.80	2	19.70	19.40	-1	8,325	-0.01%
2021/05/26	1	18.70	0	0.00	18.65	1	8,291	0.01%
2021/05/25	1	18.65	1	18.75	18.40	0	8,292	0.00%
2021/05/19	1	18.80	0	0.00	18.65	1	8,274	0.01%
2021/05/13	0	0.00	1	18.65	18.55	-1	7,916	-0.01%
2021/05/12	0	0.00	14	19.64	19.60	-14	7,828	-0.18%
2021/05/11	5	22.70	3	22.77	21.70	2	7,594	0.03%
2021/05/10	18	22.25	10	22.10	22.15	8	7,003	0.11%
2021/05/07	0	0.00	8	20.71	21.20	-8	6,735	-0.12%
2021/05/06	1	20.70	2	21.30	20.35	-1	6,625	-0.02%
2021/05/05	5	20.90	3	20.50	20.40	2	6,476	0.03%
2021/05/04	10	19.79	5	19.70	19.55	5	6,276	0.08%
2021/05/03	26	21.78	0	0.00	21.65	26	6,096	0.43%
2021/04/26	1	20.95	0	0.00	21.20	1	5,472	0.02%
2021/04/21	3.3	21.79	4	21.59	21.70	-0.7	4,844	-0.01%
2021/04/20	6	22.55	4	22.90	22.10	2	4,649	0.04%
2021/04/19	7	22.61	9	22.09	23.65	-2	4,266	-0.05%
2021/04/16	11	21.63	10	21.39	21.50	1	3,385	0.03%
2021/04/15	69	20.76	64	20.56	20.95	5	2,604	0.19%
2021/04/14	4	19.14	1	19.15	19.75	3	1,850	0.16%
2021/04/12	0	0.00	1	18.35	18.25	-1	1,510	-0.07%
2021/04/08	1	18.15	1	18.15	18.35	0	1,395	0.00%
2021/04/01	0	0.00	0.1	17.05	17.05	-0.1	1,129	-0.01%
2021/03/31	0	0.00	0	17.10	17.05	0	1,127	0.00%
2021/03/30	0	0.00	0.1	16.95	17.00	-0.1	1,141	-0.01%
2021/03/26	0	0.00	0.1	16.65	16.70	-0.1	1,217	-0.01%
2021/03/24	0	16.95	0	0.00	16.95	0	1,333	0.00%
2021/03/23	0	16.95	0	0.00	16.95	0	1,338	0.00%
2021/03/22	0.2	16.95	0	0.00	16.95	0.2	1,347	0.01%
2021/03/17	0.1	17.10	0	0.00	16.90	0.1	1,483	0.01%
2021/03/16	1	17.25	0	0.00	17.10	1	1,595	0.06%
2021/03/12	0	17.20	0	0.00	17.10	0	1,609	0.00%
2021/03/09	2	17.40	2	17.35	17.25	0	1,582	0.00%
2021/03/08	0	0.00	1	17.30	17.15	-1	1,561	-0.06%
2021/03/05	0	17.30	0	0.00	17.20	0	1,552	0.00%
2021/03/02	0	0.00	0.2	16.90	16.90	-0.2	1,393	-0.01%
2021/02/24	1	17.20	0	0.00	17.25	1	1,305	0.08%
2020/12/22	0	0.00	1	17.75	17.00	-1	856	-0.12%
2020/12/21	0	0.00	1	17.95	18.25	-1	784	-0.13%
2020/12/18	0	0.00	1	17.15	17.00	-1	667	-0.15%
2020/12/16	0	0.00	1	17.35	17.50	-1	652	-0.15%
2020/12/15	0	0.00	1	18.05	17.45	-1	637	-0.16%
2020/12/14	3	17.58	0	0.00	17.50	3	590	0.51%
2020/12/10	2	17.23	0	0.00	17.20	2	489	0.41%
2020/12/03	0	0.00	2	16.35	16.25	-2	352	-0.57%
2020/12/01	2	16.35	0	0.00	16.45	2	382	0.52%
2020/11/27	0.1	16.25	0	0.00	16.25	0.1	363	0.03%
2020/11/25	0.1	16.15	0	0.00	16.15	0.1	365	0.03%
2020/08/18	0	0.00	0.2	16.00	15.80	-0.2	365	-0.05%
2020/08/17	1	15.35	1	15.50	15.80	0	371	0.00%
2020/08/11	0	0.00	1	15.35	15.40	-1	385	-0.26%
2020/08/10	1	15.30	0	0.00	15.30	1	390	0.26%
2020/08/06	0	0.00	2	15.43	15.40	-2	400	-0.50%
2020/08/05	1	15.25	1	15.35	15.30	0	406	0.00%
2020/08/04	1	15.25	0	0.00	15.30	1	407	0.25%
2020/07/31	0	0.00	1	15.35	15.45	-1	414	-0.24%
2020/07/30	1	15.30	0	0.00	15.40	1	418	0.24%
2020/07/22	1	15.70	1	15.60	15.65	0	449	0.00%
2020/07/20	1	15.55	0	0.00	15.55	1	448	0.22%
2020/07/17	0	0.00	1	15.70	15.65	-1	446	-0.22%
2020/07/15	1	15.70	0	0.00	15.70	1	463	0.22%
2020/07/14	0	0.00	3	15.77	15.75	-3	462	-0.65%
2020/07/13	1	15.80	0	0.00	15.80	1	462	0.22%
2020/07/10	2	15.88	0	0.00	15.80	2	464	0.43%
2020/07/07	0	0.00	1	15.90	15.90	-1	472	-0.21%
2020/07/06	1	15.85	0	0.00	15.80	1	475	0.21%
2020/07/02	0	0.00	1	15.85	15.85	-1	477	-0.21%
2020/07/01	1	15.75	0	0.00	15.70	1	479	0.21%
2020/06/24	0	0.00	1	15.95	15.90	-1	470	-0.21%
2020/06/22	0	0.00	7	15.92	16.05	-7	475	-1.47%
2020/06/19	5	16.43	1	16.40	16.20	4	468	0.85%
2020/06/18	1	16.60	1	16.70	16.60	0	448	0.00%
2020/06/17	0	0.00	3	16.65	16.60	-3	456	-0.66%
2020/06/16	4	16.38	0	0.00	16.35	4	465	0.86%
2020/06/15	1	16.35	0	0.00	16.30	1	496	0.20%
2020/06/11	1	16.80	0	0.00	16.60	1	548	0.18%
2020/06/08	2	16.88	2	16.95	17.00	0	627	0.00%
2020/06/05	1	17.00	0	0.00	17.05	1	624	0.16%
2020/06/01	1	16.30	1	16.30	16.35	0	638	0.00%
2020/05/26	1	16.30	0	0.00	16.25	1	643	0.16%
2020/05/25	0	0.00	2	16.38	16.40	-2	641	-0.31%
2020/05/20	1	16.45	0.5	16.50	16.55	0.5	631	0.08%
2020/05/19	2	16.48	2	16.65	16.60	0	625	0.00%
2020/05/18	1.3	16.51	0	0.00	16.55	1.3	619	0.20%
2020/05/15	0.3	16.60	0	0.00	16.60	0.3	617	0.05%
2020/05/14	1	16.45	2	16.60	16.70	-1	617	-0.16%
2020/05/13	3	16.50	2	16.63	16.70	1	613	0.16%
2020/05/12	0.1	16.60	0	0.00	16.65	0.1	612	0.01%
2020/05/11	0	0.00	1	16.70	16.80	-1	610	-0.16%
2020/05/08	1	16.40	1	16.55	16.60	0	611	0.00%
2020/05/06	0.1	16.30	0	0.00	16.40	0.1	619	0.01%
2020/04/29	0	0.00	1	15.55	15.55	-1	636	-0.16%
2020/04/28	0	0.00	1	15.50	15.50	-1	634	-0.16%
2020/04/27	2	15.43	2	15.53	15.45	0	657	0.00%
2020/04/23	1	15.45	0	0.00	15.45	1	661	0.15%
2020/04/22	1	15.35	0	0.00	15.40	1	664	0.15%
2020/04/20	0.8	15.60	0	0.00	15.60	0.8	650	0.12%
2020/04/17	0	0.00	1	15.55	15.60	-1	653	-0.15%
2020/04/14	0.3	15.40	0	0.00	15.45	0.3	654	0.04%
2020/04/13	1.3	15.06	2	15.15	15.10	-0.7	654	-0.10%
2020/04/10	1	15.05	1	15.10	15.10	0	652	0.00%
2020/04/09	0.4	15.10	0	0.00	15.05	0.4	651	0.07%
2020/04/08	0.5	15.00	0	0.00	15.00	0.5	653	0.08%
2020/03/30	0	0.00	1	14.60	14.80	-1	634	-0.16%
2020/03/25	0	0.00	1	14.45	14.40	-1	621	-0.16%
2020/03/16	1	14.45	0	0.00	14.25	1	541	0.18%
2020/03/09	1	16.60	0	0.00	16.55	1	453	0.22%
2020/03/05	0	0.00	1	16.90	16.90	-1	440	-0.23%
2020/03/03	0.3	17.00	0	0.00	16.85	0.3	437	0.08%
2020/03/02	0.1	16.80	0	0.00	16.65	0.1	439	0.02%
2020/02/24	0	0.00	0.3	17.10	17.10	-0.3	459	-0.07%
2020/01/20	1	18.45	0	0.00	18.55	1	505	0.20%
2020/01/17	0.3	18.35	1	18.60	18.45	-0.7	504	-0.13%
2020/01/14	0.3	18.50	0	0.00	18.50	0.3	518	0.07%
2020/01/10	0.5	18.30	0	0.00	18.40	0.5	528	0.10%
2020/01/08	0.1	18.35	0	0.00	18.30	0.1	582	0.02%
2020/01/02	0	0.00	1	18.70	18.75	-1	627	-0.16%
2019/12/31	1.2	18.63	0	0.00	18.65	1.2	637	0.19%
2019/12/23	0	0.00	1	18.65	18.60	-1	674	-0.15%
2019/12/19	0	0.00	1	18.60	18.65	-1	689	-0.15%
2019/12/18	2	18.40	0	0.00	18.40	2	693	0.29%
2019/12/16	0	0.00	1	18.60	18.60	-1	709	-0.14%
2019/12/13	0	0.00	1	18.35	18.30	-1	707	-0.14%
2019/12/11	1	18.30	0	0.00	18.20	1	724	0.14%
2019/12/05	2	18.23	1	18.35	18.35	1	783	0.13%
2019/11/22	1	18.15	0	0.00	18.10	1	1,121	0.09%
2019/10/02	0	0.00	2	20.35	20.35	-2	1,510	-0.13%
2019/09/27	2	20.15	0	0.00	20.15	2	1,518	0.13%
2019/08/30	0	0.00	3	20.65	20.45	-3	1,321	-0.23%
2019/08/29	0	0.00	1	20.55	20.55	-1	1,316	-0.08%
2019/08/28	1	20.35	0	0.00	20.35	1	1,307	0.08%
2019/08/26	3	20.48	2	20.60	20.50	1	1,274	0.08%
2019/08/20	0	0.00	5	20.25	20.15	-5	1,160	-0.43%